NRG Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	189.28	189.28	189.28	189.28	17.312	0
2022-06-28	189.28	189.28	189.28	189.28	17.312	0
2022-06-27	189.28	189.28	189.28	189.28	17.312	0
2022-06-24	189.28	189.28	189.28	189.28	17.312	0
2022-06-23	189.28	189.28	189.28	189.28	17.312	0
2022-06-22	189.28	189.28	189.28	189.28	17.312	0
2022-06-21	189.28	189.28	189.28	189.28	17.312	0
2022-06-20	189.28	189.28	189.28	189.28	17.312	400
2022-06-17	193.99	193.99	193.99	193.99	17.742	60
2022-06-15	201.34	201.34	201.34	201.34	18.415	0
2022-06-14	201.34	201.34	201.34	201.34	18.415	1,480
2022-06-13	218.17	218.17	218.17	218.17	19.954	30
2022-06-10	220.54	220.54	220.54	220.54	20.171	0
2022-06-09	220.54	220.54	220.54	220.54	20.171	0
2022-06-08	220.54	220.54	220.54	220.54	20.171	0
2022-06-07	220.54	220.54	220.54	220.54	20.171	0
2022-06-06	220.54	220.54	220.54	220.54	20.171	0
2022-06-03	220.54	220.54	220.54	220.54	20.171	30
2022-06-02	219.12	219.12	219.12	219.12	20.041	0
2022-06-01	219.12	219.12	219.12	219.12	20.041	0
2022-05-31	219.12	219.12	219.12	219.12	20.041	0
2022-05-30	219.12	219.12	219.12	219.12	20.041	0
2022-05-27	219.12	219.12	219.12	219.12	20.041	100
2022-05-26	225.90	225.90	225.90	225.90	20.661	30
2022-05-25	225.72	225.72	225.72	225.72	20.645	0
2022-05-24	225.72	225.72	225.72	225.72	20.645	0
2022-05-23	225.72	225.72	225.72	225.72	20.645	0
2022-05-20	225.72	225.72	225.72	225.72	20.645	0
2022-05-19	225.72	225.72	225.72	225.72	20.645	0
2022-05-18	224.84	225.72	224.48	225.72	20.645	6,020
2022-05-17	195.69	195.69	195.69	195.69	17.898	0
2022-05-16	195.69	195.69	195.69	195.69	17.898	0
2022-05-13	195.69	195.69	195.69	195.69	17.898	0
2022-05-12	195.69	195.69	195.69	195.69	17.898	0
2022-05-11	195.69	195.69	195.69	195.69	17.898	0
2022-05-10	195.69	195.69	195.69	195.69	17.898	0
2022-05-09	195.69	195.69	195.69	195.69	17.898	0
2022-05-06	195.69	195.69	195.69	195.69	17.898	0
2022-05-05	195.69	195.69	195.69	195.69	17.898	0
2022-05-04	195.69	195.69	195.69	195.69	17.898	0
2022-05-03	195.69	195.69	195.69	195.69	17.898	0
2022-05-02	195.69	195.69	195.69	195.69	17.898	0
2022-04-29	195.69	195.69	195.69	195.69	17.898	0
2022-04-28	195.69	195.69	195.69	195.69	17.739	0
2022-04-27	195.69	195.69	195.69	195.69	17.739	0
2022-04-26	195.69	195.69	195.69	195.69	17.739	0
2022-04-25	195.69	195.69	195.69	195.69	17.739	0
2022-04-22	195.69	195.69	195.69	195.69	17.739	0
2022-04-20	195.69	195.69	195.69	195.69	17.739	0
2022-04-19	195.69	195.69	195.69	195.69	17.739	0
2022-04-18	195.69	195.69	195.69	195.69	17.739	0
2022-04-14	195.69	195.69	195.69	195.69	17.739	0
2022-04-13	195.69	195.69	195.69	195.69	17.739	0
2022-04-12	195.69	195.69	195.69	195.69	17.739	0
2022-04-11	195.69	195.69	195.69	195.69	17.739	0
2022-04-08	195.69	195.69	195.69	195.69	17.739	0
2022-04-07	195.69	195.69	195.69	195.69	17.739	0
2022-04-06	195.69	195.69	195.69	195.69	17.739	0
2022-04-05	195.69	195.69	195.69	195.69	17.739	0
2022-04-04	195.69	195.69	195.69	195.69	17.739	0

← NewerPage 19 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	1.7302 USD
2026-04-29	1.6654 USD
2026-01-30	1.7395 USD
2025-10-31	1.6433 USD
2025-07-31	1.6678 USD
2025-04-29	1.7531 USD
2025-01-31	1.7581 USD
2024-10-31	1.6430 USD
2024-07-31	1.5582 USD
2024-04-29	1.4623 USD
2024-01-31	1.4194 USD
2023-10-31	1.2835 USD
2023-07-31	1.8787 USD
2023-04-27	1.8542 USD
2023-01-31	1.9791 USD
2022-10-31	1.8619 USD
2022-07-29	1.7967 USD
2022-04-29	1.7385 USD
2022-01-31	1.8068 USD
2021-10-29	1.7871 USD
2021-07-30	1.7088 USD
2021-04-30	1.7089 USD
2021-01-29	1.7622 USD
2020-07-31	1.6418 USD
2020-04-29	1.7457 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.